5444 大和工業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	541	541	539	540	19,000	540
1986-12-26	545	550	545	550	39,000	550
1986-12-25	550	550	545	545	32,000	545
1986-12-24	555	559	555	559	5,000	559
1986-12-23	555	556	554	556	107,000	556
1986-12-22	551	555	551	551	49,000	551
1986-12-19	545	555	545	545	356,000	545
1986-12-18	540	541	536	539	111,000	539
1986-12-17	548	548	540	540	66,000	540
1986-12-16	548	549	548	548	60,000	548
1986-12-15	549	550	548	548	43,000	548
1986-12-12	555	555	547	548	34,000	548
1986-12-11	548	551	547	547	41,000	547
1986-12-10	552	553	548	553	37,000	553
1986-12-09	550	555	549	555	57,000	555
1986-12-08	550	551	547	550	39,000	550
1986-12-06	555	555	545	550	22,000	550
1986-12-05	550	555	550	555	61,000	555
1986-12-04	560	560	550	552	21,000	552
1986-12-03	547	555	547	547	28,000	547
1986-12-02	550	551	546	546	61,000	546
1986-12-01	559	559	551	559	15,000	559
1986-11-29	551	560	550	560	16,000	560
1986-11-28	560	563	555	560	10,000	560
1986-11-27	553	553	551	553	14,000	553
1986-11-26	553	553	553	553	9,000	553
1986-11-25	565	565	552	552	16,000	552
1986-11-22	545	545	545	545	50,000	545
1986-11-21	544	545	542	545	46,000	545
1986-11-20	545	548	545	548	49,000	548
1986-11-19	545	545	540	540	63,000	540
1986-11-18	540	545	540	541	60,000	541
1986-11-17	569	569	559	559	24,000	559
1986-11-14	546	560	546	560	31,000	560
1986-11-13	545	550	530	545	125,000	545
1986-11-12	543	543	543	543	1,000	543
1986-11-11	549	549	538	539	60,000	539
1986-11-10	550	550	549	549	17,000	549
1986-11-07	561	565	561	563	46,000	563
1986-11-06	561	561	561	561	17,000	561
1986-11-05	560	570	560	565	26,000	565
1986-11-04	540	550	540	550	36,000	550
1986-11-01	535	535	521	535	35,000	535
1986-10-31	535	540	530	535	155,000	535
1986-10-30	531	532	530	532	8,000	532
1986-10-29	531	535	531	531	38,000	531
1986-10-28	535	535	530	535	33,000	535
1986-10-27	535	535	531	535	27,000	535
1986-10-25	535	535	530	535	9,000	535
1986-10-24	535	535	520	520	32,000	520
1986-10-23	535	535	534	535	28,000	535
1986-10-22	530	535	501	501	82,000	501
1986-10-21	541	541	535	539	92,000	539
1986-10-20	540	550	540	540	79,000	540
1986-10-17	550	555	540	540	156,000	540
1986-10-16	549	549	538	539	152,000	539
1986-10-15	550	555	549	550	13,000	550
1986-10-14	546	550	546	549	77,000	549
1986-10-13	555	555	545	545	171,000	545
1986-10-09	565	565	547	550	138,000	550
1986-10-08	550	555	550	555	54,000	555
1986-10-07	560	570	553	553	56,000	553
1986-10-06	583	583	558	558	15,000	558
1986-10-04	547	554	547	553	37,000	553
1986-10-03	541	546	540	546	84,000	546
1986-10-02	560	560	545	545	121,000	545
1986-10-01	561	561	560	560	29,000	560
1986-09-30	561	566	561	561	17,000	561
1986-09-29	561	580	560	570	23,000	570
1986-09-26	577	577	560	560	22,000	560
1986-09-25	590	590	557	557	83,000	557
1986-09-24	570	600	570	600	34,000	600
1986-09-22	591	600	580	600	52,000	600
1986-09-19	594	594	580	581	55,000	581
1986-09-18	600	600	589	599	45,000	599
1986-09-17	570	577	566	577	31,000	577
1986-09-16	594	594	577	577	14,000	577
1986-09-12	600	610	587	600	60,000	600
1986-09-11	610	615	603	603	36,000	603
1986-09-10	600	620	600	615	52,000	615
1986-09-09	620	620	604	610	15,000	610
1986-09-08	625	626	604	604	63,000	604
1986-09-06	619	629	615	615	53,000	615
1986-09-05	610	640	610	639	344,000	639
1986-09-04	620	620	603	610	136,000	610
1986-09-03	615	619	601	619	85,000	619
1986-09-02	600	610	600	610	6,000	610
1986-09-01	611	611	600	610	21,000	610
1986-08-30	618	618	610	610	34,000	610
1986-08-29	608	608	602	608	28,000	608
1986-08-28	615	618	606	608	83,000	608
1986-08-27	600	620	590	600	216,000	600
1986-08-26	609	609	590	591	13,000	591
1986-08-23	590	590	590	590	9,000	590
1986-08-22	590	615	590	615	58,000	615
1986-08-21	619	620	595	619	110,000	619
1986-08-20	610	620	610	620	136,000	620
1986-08-19	605	612	601	610	120,000	610
1986-08-18	601	609	600	601	75,000	601
1986-08-15	601	607	594	594	214,000	594
1986-08-14	589	609	589	600	286,000	600
1986-08-13	578	590	575	587	385,000	587
1986-08-12	557	575	557	575	248,000	575
1986-08-11	565	565	555	555	65,000	555
1986-08-08	561	565	552	555	95,000	555
1986-08-07	571	571	560	560	49,000	560
1986-08-06	575	575	571	571	42,000	571
1986-08-05	558	565	555	565	38,000	565
1986-08-04	550	555	550	555	109,000	555
1986-08-02	558	560	555	555	46,000	555
1986-08-01	560	565	560	565	58,000	565
1986-07-31	560	560	558	560	53,000	560
1986-07-30	562	568	557	558	83,000	558
1986-07-29	575	576	565	565	329,000	565
1986-07-28	583	583	570	576	49,000	576
1986-07-26	580	580	572	580	44,000	580
1986-07-25	590	590	580	580	100,000	580
1986-07-24	596	600	596	597	23,000	597
1986-07-23	615	615	601	601	26,000	601
1986-07-22	599	618	595	598	11,000	598
1986-07-21	620	620	595	599	24,000	599
1986-07-19	600	601	600	600	28,000	600
1986-07-18	610	619	610	616	22,000	616
1986-07-17	610	620	600	620	41,000	620
1986-07-16	615	615	600	600	65,000	600
1986-07-15	613	625	610	625	73,000	625
1986-07-14	614	620	612	620	24,000	620
1986-07-11	601	625	601	615	42,000	615
1986-07-10	615	615	591	591	313,000	591
1986-07-09	625	625	620	625	90,000	625
1986-07-08	620	625	620	621	49,000	621
1986-07-07	629	630	623	625	154,000	625
1986-07-05	624	635	624	630	109,000	630
1986-07-04	630	630	620	621	52,000	621
1986-07-03	620	625	620	625	80,000	625
1986-07-02	635	635	621	630	103,000	630
1986-07-01	638	639	628	630	101,000	630
1986-06-30	635	638	632	638	107,000	638
1986-06-28	630	635	627	635	82,000	635
1986-06-27	626	640	626	640	100,000	640
1986-06-26	635	635	621	635	115,000	635
1986-06-25	639	639	629	630	171,000	630
1986-06-24	640	640	622	635	217,000	635
1986-06-23	623	640	620	638	104,000	638
1986-06-21	625	630	613	613	83,000	613
1986-06-20	628	640	615	615	210,000	615
1986-06-19	640	649	630	638	286,000	638
1986-06-18	622	670	622	670	875,000	670
1986-06-17	627	627	620	621	112,000	621
1986-06-16	620	630	620	628	70,000	628
1986-06-13	627	629	620	628	76,000	628
1986-06-12	630	630	620	630	124,000	630
1986-06-11	620	630	618	627	174,000	627
1986-06-10	610	620	605	620	187,000	620
1986-06-09	615	620	610	620	54,000	620
1986-06-07	590	610	590	610	24,000	610
1986-06-06	601	605	600	600	71,000	600
1986-06-05	625	632	610	611	292,000	611
1986-06-04	618	630	610	630	272,000	630
1986-06-03	601	615	600	610	224,000	610
1986-06-02	590	604	585	600	157,000	600
1986-05-31	593	593	580	580	44,000	580
1986-05-30	581	594	581	594	18,000	594
1986-05-29	575	590	575	576	16,000	576
1986-05-28	570	595	570	595	23,000	595
1986-05-27	605	605	595	600	42,000	600
1986-05-26	607	607	595	605	54,000	605
1986-05-24	599	607	594	605	30,000	605
1986-05-23	600	606	600	606	61,000	606
1986-05-22	600	605	600	600	102,000	600
1986-05-21	600	600	595	600	109,000	600
1986-05-20	590	600	590	599	71,000	599
1986-05-19	573	580	573	580	10,000	580
1986-05-17	573	590	573	579	24,000	579
1986-05-16	589	600	589	600	97,000	600
1986-05-15	599	599	567	567	29,000	567
1986-05-14	575	593	570	593	63,000	593
1986-05-13	572	575	566	575	65,000	575
1986-05-12	567	572	566	572	13,000	572
1986-05-09	566	572	565	565	42,000	565
1986-05-08	566	570	566	570	69,000	570
1986-05-07	566	569	565	565	34,000	565
1986-05-06	562	570	562	565	28,000	565
1986-05-02	565	570	564	570	26,000	570
1986-05-01	572	572	565	565	5,000	565
1986-04-30	570	570	565	565	9,000	565
1986-04-28	572	573	572	572	62,000	572
1986-04-26	575	578	571	572	87,000	572
1986-04-25	565	575	565	575	46,000	575
1986-04-24	565	565	563	565	38,000	565
1986-04-23	565	565	562	562	10,000	562
1986-04-22	562	565	562	565	26,000	565
1986-04-21	572	572	570	570	22,000	570
1986-04-19	569	569	561	561	82,000	561
1986-04-18	577	577	560	569	205,000	569
1986-04-17	565	575	560	573	24,000	573
1986-04-16	561	563	560	560	80,000	560
1986-04-14	569	569	563	563	46,000	563
1986-04-11	569	569	565	569	71,000	569
1986-04-10	565	575	561	561	60,000	561
1986-04-09	575	575	569	571	26,000	571
1986-04-08	569	569	565	565	34,000	565
1986-04-07	572	572	570	571	29,000	571
1986-04-05	575	575	567	572	10,000	572
1986-04-04	570	573	569	572	39,000	572
1986-04-03	570	570	569	569	32,000	569
1986-04-02	575	575	565	566	37,000	566
1986-04-01	575	575	560	566	267,000	566
1986-03-31	572	572	565	572	144,000	572
1986-03-29	565	572	560	565	24,000	565
1986-03-28	580	580	565	572	115,000	572
1986-03-27	580	595	574	580	149,000	580
1986-03-26	554	580	554	580	36,000	580
1986-03-25	550	559	550	553	66,000	553
1986-03-24	589	589	571	580	167,000	580
1986-03-22	595	595	589	595	111,000	595
1986-03-20	595	599	595	599	52,000	599
1986-03-19	600	606	589	606	122,000	606
1986-03-18	606	606	600	602	93,000	602
1986-03-17	610	610	606	606	32,000	606
1986-03-15	606	607	606	606	10,000	606
1986-03-14	600	601	600	601	38,000	601
1986-03-13	600	601	580	589	49,000	589
1986-03-12	609	610	609	609	68,000	609
1986-03-11	612	619	605	619	64,000	619
1986-03-10	611	611	610	610	8,000	610
1986-03-07	610	613	610	610	55,000	610
1986-03-06	605	610	605	610	13,000	610
1986-03-05	610	611	610	611	10,000	611
1986-03-04	600	600	600	600	32,000	600
1986-03-03	622	622	610	610	37,000	610
1986-03-01	612	612	612	612	2,000	612
1986-02-28	600	603	599	601	41,000	601
1986-02-27	595	600	595	595	42,000	595
1986-02-26	595	605	595	598	34,000	598
1986-02-25	605	610	590	607	69,000	607
1986-02-24	612	612	605	605	14,000	605
1986-02-22	606	608	605	605	22,000	605
1986-02-21	610	610	605	605	22,000	605
1986-02-20	614	614	605	605	7,000	605
1986-02-19	601	620	596	604	100,000	604
1986-02-18	620	620	601	601	138,000	601
1986-02-17	629	629	608	625	55,000	625
1986-02-15	640	640	620	630	117,000	630
1986-02-14	642	660	638	640	507,000	640
1986-02-13	629	672	629	649	1,452,000	649
1986-02-12	619	629	615	629	395,000	629
1986-02-10	608	615	608	614	158,000	614
1986-02-07	588	600	588	600	20,000	600
1986-02-06	581	590	581	581	43,000	581
1986-02-05	585	585	580	580	88,000	580
1986-02-04	595	595	587	588	34,000	588
1986-02-03	604	606	585	585	103,000	585
1986-02-01	601	603	598	599	95,000	599
1986-01-31	615	616	598	601	157,000	601
1986-01-30	580	615	580	614	389,000	614
1986-01-29	580	581	580	581	37,000	581
1986-01-28	580	588	580	580	35,000	580
1986-01-27	580	590	579	580	92,000	580
1986-01-25	582	582	580	580	50,000	580
1986-01-24	580	580	579	580	136,000	580
1986-01-23	585	585	580	580	80,000	580
1986-01-22	570	590	570	580	269,000	580
1986-01-21	575	575	565	570	16,000	570
1986-01-20	562	577	560	577	14,000	577
1986-01-18	577	579	562	562	70,000	562
1986-01-17	579	580	560	574	53,000	574
1986-01-16	579	579	565	575	111,000	575
1986-01-14	556	575	551	575	70,000	575
1986-01-13	579	579	550	550	22,000	550
1986-01-10	552	580	552	580	175,000	580
1986-01-09	553	560	553	555	38,000	555
1986-01-08	555	560	551	560	13,000	560
1986-01-07	550	570	550	550	36,000	550
1986-01-06	560	578	560	578	31,000	578
1986-01-04	569	570	560	570	12,000	570

分割・併合履歴：なし